Canada markets closed

Kinross Gold Corporation (KGC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.13+0.25 (+4.25%)
At close: 04:00PM EDT
6.15 +0.02 (+0.33%)
After hours: 05:05PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.956.155.936.136.1317,592,342
Mar 27, 20245.725.895.715.885.8810,470,700
Mar 26, 20245.765.825.675.705.7011,922,600
Mar 25, 20245.705.815.685.695.699,126,100
Mar 22, 20245.675.815.645.655.6510,254,800
Mar 21, 20245.925.965.655.725.7217,849,400
Mar 20, 20245.485.825.445.795.7916,493,300
Mar 19, 20245.595.615.505.525.5210,617,700
Mar 18, 20245.655.705.625.665.668,646,600
Mar 15, 20245.625.715.605.675.6723,419,100
Mar 14, 20245.635.695.595.635.6313,026,500
Mar 13, 20245.505.755.495.715.7116,400,800
Mar 12, 20245.455.495.365.485.4815,917,500
Mar 11, 20245.365.625.345.585.5821,638,300
Mar 08, 20245.465.495.325.375.3716,080,300
Mar 07, 20245.415.475.385.425.4213,805,900
Mar 06, 20245.265.415.245.335.3323,944,800
Mar 05, 20245.435.535.185.195.1933,652,000
Mar 05, 20240.03 Dividend
Mar 04, 20245.175.375.145.375.3422,665,500
Mar 01, 20244.955.084.885.085.0521,105,800
Feb 29, 20244.874.954.834.904.879,296,500
Feb 28, 20244.834.854.754.784.758,339,500
Feb 27, 20244.944.974.854.864.8311,399,400
Feb 26, 20244.914.964.884.924.8910,407,500
Feb 23, 20244.945.024.874.984.959,920,300
Feb 22, 20244.945.004.884.934.9011,383,400
Feb 21, 20245.055.074.924.964.939,763,700
Feb 20, 20245.105.185.065.075.0410,355,200
Feb 16, 20245.085.195.055.075.0412,787,400
Feb 15, 20245.115.355.115.135.1017,859,400
Feb 14, 20244.955.004.924.994.9612,394,500
Feb 13, 20245.065.074.894.964.9315,460,800
Feb 12, 20245.175.255.115.215.1810,543,500
Feb 09, 20245.305.345.155.165.1312,486,600
Feb 08, 20245.335.395.325.325.298,444,100
Feb 07, 20245.445.465.375.395.367,069,600
Feb 06, 20245.435.485.375.435.408,164,000
Feb 05, 20245.415.445.335.405.3710,810,900
Feb 02, 20245.595.595.445.505.4711,840,600
Feb 01, 20245.565.805.565.755.7211,260,800
Jan 31, 20245.565.675.505.515.4811,543,700
Jan 30, 20245.615.645.485.525.4910,927,800
Jan 29, 20245.595.605.485.565.539,996,800
Jan 26, 20245.575.595.525.545.516,699,400
Jan 25, 20245.525.615.475.565.5311,443,600
Jan 24, 20245.685.735.375.425.3917,627,400
Jan 23, 20245.495.575.405.565.5313,052,600
Jan 22, 20245.355.475.305.445.419,783,400
Jan 19, 20245.475.485.385.405.3713,353,500
Jan 18, 20245.485.485.405.445.419,702,700
Jan 17, 20245.525.595.405.435.4015,419,500
Jan 16, 20245.785.805.635.635.6013,083,800
Jan 12, 20245.805.965.805.895.8612,299,400
Jan 11, 20245.625.685.555.635.6011,902,300
Jan 10, 20245.605.655.555.635.608,862,200
Jan 09, 20245.665.705.555.605.5710,765,100
Jan 08, 20245.635.745.605.695.669,353,700
Jan 05, 20245.765.925.705.715.6811,198,800
Jan 04, 20245.715.835.665.765.7311,605,900
Jan 03, 20245.765.805.675.725.6917,053,700
Jan 02, 20246.046.115.905.925.8914,129,900
Dec 29, 20236.036.085.976.056.029,867,400
Dec 28, 20236.216.266.086.086.0510,323,800
Dec 27, 20236.206.326.186.226.199,409,200
Dec 26, 20236.206.236.136.186.155,822,600
Dec 22, 20236.236.346.166.166.1312,751,500
Dec 21, 20236.116.166.076.116.0812,418,600
Dec 20, 20236.166.216.006.015.9813,817,900
Dec 19, 20236.046.256.026.186.1514,504,600
Dec 18, 20236.036.115.956.046.0112,574,200
Dec 15, 20236.086.166.026.036.0024,536,800
Dec 14, 20236.096.256.096.126.0921,832,300
Dec 13, 20235.616.005.595.995.9619,070,600
Dec 12, 20235.735.735.585.615.5812,081,500
Dec 11, 20235.665.745.605.725.6913,880,800
Dec 08, 20235.695.815.665.755.7214,435,800
Dec 07, 20235.895.935.805.835.8011,763,300
Dec 06, 20235.865.975.835.895.8619,763,800
Dec 05, 20235.795.855.745.795.7614,287,600
Dec 04, 20235.815.915.755.885.8523,894,100
Dec 01, 20235.895.985.855.945.9113,303,100
Nov 30, 20235.795.905.775.895.8613,453,700
Nov 29, 20235.855.875.775.835.8013,340,300
Nov 29, 20230.03 Dividend
Nov 28, 20235.815.905.745.895.8318,060,700
Nov 27, 20235.665.755.615.715.6514,726,800
Nov 24, 20235.585.655.575.585.526,213,400
Nov 22, 20235.465.555.445.555.4910,155,000
Nov 21, 20235.435.585.425.435.3711,335,600
Nov 20, 20235.255.335.185.325.269,252,400
Nov 17, 20235.495.505.325.325.268,980,700
Nov 16, 20235.375.565.335.435.3714,350,700
Nov 15, 20235.305.345.245.325.2610,369,800
Nov 14, 20235.335.365.275.305.2413,724,500
Nov 13, 20235.165.275.135.155.1013,302,100
Nov 10, 20235.345.395.145.185.1212,993,400
Nov 09, 20235.235.595.125.405.3418,319,100
Nov 08, 20235.305.375.215.235.1711,568,800
Nov 07, 20235.355.395.235.365.3014,085,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...